Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 254.47 | 261.04 | 253.41 | 253.89 | 141,349 | +0.58(+0.23%) |
Apr 29, 2010 | 255.15 | 258.05 | 251.18 | 253.31 | 67,140 | +1.06(+0.42%) |
Apr 28, 2010 | 253.02 | 254.28 | 246.83 | 252.25 | 114,233 | +1.93(+0.77%) |
Apr 27, 2010 | 256.60 | 258.05 | 249.06 | 250.31 | 103,959 | -8.51(-3.29%) |
Apr 26, 2010 | 261.62 | 262.88 | 257.08 | 258.82 | 96,088 | +0.87(+0.34%) |
Apr 23, 2010 | 257.37 | 258.63 | 254.66 | 257.95 | 90,123 | +0.19(+0.07%) |
Apr 22, 2010 | 256.21 | 259.98 | 251.38 | 257.76 | 88,773 | +0.00(+0.00%) |
Apr 21, 2010 | 262.78 | 263.85 | 256.21 | 257.76 | 108,520 | -3.48(-1.33%) |
Apr 20, 2010 | 255.24 | 263.17 | 254.18 | 261.24 | 20 | +12.76(+5.14%) |
Apr 19, 2010 | 250.41 | 252.25 | 246.16 | 248.47 | 154,794 | -4.64(-1.83%) |
Apr 16, 2010 | 257.76 | 261.04 | 249.83 | 253.12 | 201,082 | -5.99(-2.31%) |
Apr 15, 2010 | 263.75 | 265.88 | 258.34 | 259.11 | 269,826 | -3.29(-1.25%) |
Apr 14, 2010 | 270.32 | 271.68 | 261.72 | 262.40 | 233,221 | -8.80(-3.24%) |
Apr 13, 2010 | 272.94 | 273.12 | 269.65 | 271.19 | 82,862 | -2.42(-0.88%) |
Apr 12, 2010 | 275.45 | 276.42 | 271.78 | 273.61 | 88,585 | -1.26(-0.46%) |
Apr 09, 2010 | 277.29 | 279.80 | 270.71 | 274.87 | 100,664 | -1.55(-0.56%) |
Apr 08, 2010 | 273.61 | 277.38 | 271.68 | 276.42 | 68,115 | +1.84(+0.67%) |
Apr 07, 2010 | 277.09 | 280.38 | 272.26 | 274.58 | 121,559 | -3.38(-1.22%) |
Apr 06, 2010 | 280.67 | 281.44 | 277.67 | 277.96 | 111,273 | -6.09(-2.14%) |
Apr 05, 2010 | 292.08 | 292.08 | 280.96 | 284.05 | 130,517 | -5.03(-1.74%) |
Apr 01, 2010 | 294.79 | 289.08 | 289.08 | 289.08 | 122,038 | -4.16(-1.42%) |
Mar 31, 2010 | 293.05 | 297.59 | 292.27 | 293.24 | 106,422 | +0.97(+0.33%) |
Mar 30, 2010 | 280.28 | 296.14 | 279.90 | 292.27 | 323,647 | +12.38(+4.42%) |
Mar 29, 2010 | 282.02 | 283.96 | 279.51 | 279.90 | 86,443 | -1.45(-0.52%) |
Mar 26, 2010 | 280.48 | 284.83 | 277.97 | 281.35 | 86,251 | +3.38(+1.22%) |
Mar 25, 2010 | 291.98 | 294.40 | 277.58 | 277.96 | 131,501 | -11.99(-4.13%) |
Mar 24, 2010 | 288.79 | 293.33 | 287.05 | 289.95 | 130,534 | -6.77(-2.28%) |
Mar 23, 2010 | 298.36 | 300.39 | 294.11 | 296.72 | 74,268 | -0.10(-0.03%) |
Mar 22, 2010 | 286.08 | 299.72 | 284.34 | 296.82 | 132,174 | +6.38(+2.20%) |
Mar 19, 2010 | 297.78 | 298.36 | 287.92 | 290.44 | 119,707 | -6.57(-2.21%) |
Mar 18, 2010 | 303.78 | 306.77 | 292.66 | 297.01 | 149,375 | -7.73(-2.54%) |
Mar 17, 2010 | 319.25 | 319.34 | 302.52 | 304.74 | 125,687 | -7.73(-2.48%) |
Mar 16, 2010 | 308.13 | 315.57 | 305.42 | 312.48 | 167,154 | +8.41(+2.77%) |
Mar 15, 2010 | 300.77 | 305.23 | 300.30 | 304.07 | 218,725 | -0.87(-0.29%) |
Mar 12, 2010 | 293.92 | 309.29 | 290.34 | 304.94 | 587,027 | +30.16(+10.98%) |
Mar 11, 2010 | 275.16 | 275.35 | 269.75 | 274.77 | 85,414 | -2.13(-0.77%) |
Mar 10, 2010 | 274.29 | 278.35 | 273.13 | 276.90 | 69,042 | +3.19(+1.17%) |
Mar 09, 2010 | 270.71 | 278.25 | 269.17 | 273.71 | 126,723 | +1.93(+0.71%) |
Mar 08, 2010 | 275.84 | 278.25 | 270.81 | 271.78 | 96,679 | -2.71(-0.99%) |
Mar 05, 2010 | 282.51 | 282.51 | 272.16 | 274.48 | 135,131 | +0.29(+0.11%) |
Mar 04, 2010 | 277.96 | 280.19 | 272.94 | 274.19 | 74,949 | -3.67(-1.32%) |
Mar 03, 2010 | 281.83 | 284.44 | 277.19 | 277.87 | 103,238 | -3.77(-1.34%) |
Mar 02, 2010 | 279.99 | 286.95 | 279.51 | 281.64 | 194,133 | +5.99(+2.17%) |
Mar 01, 2010 | 262.59 | 275.84 | 257.66 | 275.64 | 235,894 | +9.57(+3.60%) |
Feb 26, 2010 | 267.04 | 267.13 | 261.14 | 266.07 | 79,812 | +0.10(+0.04%) |
Feb 25, 2010 | 259.40 | 266.75 | 256.69 | 265.98 | 105,265 | +0.88(+0.33%) |
Feb 24, 2010 | 264.52 | 266.36 | 260.17 | 265.10 | 102,757 | -1.75(-0.66%) |
Feb 23, 2010 | 272.45 | 274.87 | 265.59 | 266.85 | 136,465 | -7.54(-2.75%) |
Feb 22, 2010 | 276.80 | 278.06 | 272.74 | 274.39 | 84,562 | -1.45(-0.53%) |
Feb 19, 2010 | 274.58 | 277.87 | 271.00 | 275.84 | 106,747 | +4.83(+1.78%) |
Feb 18, 2010 | 270.52 | 272.16 | 266.85 | 271.00 | 125,101 | -1.06(-0.39%) |
Feb 17, 2010 | 278.16 | 280.28 | 270.04 | 272.07 | 147,437 | -2.51(-0.92%) |
Feb 16, 2010 | 268.39 | 277.48 | 268.39 | 274.58 | 174,033 | +12.38(+4.72%) |
Feb 12, 2010 | 258.72 | 262.20 | 262.20 | 262.20 | 133,394 | +0.58(+0.22%) |
Feb 11, 2010 | 246.44 | 262.98 | 245.19 | 261.62 | 201,176 | +14.99(+6.08%) |
Feb 10, 2010 | 247.12 | 251.18 | 243.25 | 246.64 | 148,203 | -0.58(-0.23%) |
Feb 09, 2010 | 249.44 | 251.86 | 243.93 | 247.22 | 166,779 | -0.87(-0.35%) |
Feb 08, 2010 | 247.60 | 249.93 | 242.58 | 248.09 | 227,839 | +0.58(+0.23%) |
Feb 05, 2010 | 246.54 | 250.79 | 235.04 | 247.51 | 939,190 | +1.26(+0.51%) |
Feb 04, 2010 | 259.30 | 259.30 | 245.28 | 246.25 | 200,618 | -15.95(-6.08%) |
Feb 03, 2010 | 257.95 | 265.88 | 257.85 | 262.20 | 179,267 | +7.16(+2.81%) |
Feb 02, 2010 | 256.31 | 259.21 | 250.89 | 255.05 | 192,525 | +1.59(+0.63%) |
Feb 01, 2010 | 245.48 | 253.79 | 243.35 | 253.45 | 292,468 | +16.68(+7.04%) |
Jan 29, 2010 | 246.83 | 248.96 | 234.75 | 236.78 | 170,525 | -9.09(-3.70%) |
Jan 28, 2010 | 253.02 | 257.08 | 240.26 | 245.87 | 229,378 | -14.60(-5.60%) |
Jan 27, 2010 | 268.20 | 269.17 | 255.53 | 260.46 | 248,209 | -8.89(-3.30%) |
Jan 26, 2010 | 267.62 | 277.48 | 263.76 | 269.36 | 98,760 | -0.48(-0.18%) |
Jan 25, 2010 | 273.81 | 276.94 | 268.58 | 269.84 | 77,317 | -0.48(-0.18%) |
Jan 22, 2010 | 279.90 | 279.90 | 268.58 | 270.32 | 109,633 | -7.06(-2.54%) |
Jan 21, 2010 | 291.79 | 297.01 | 277.19 | 277.38 | 116,307 | -13.83(-4.75%) |
Jan 20, 2010 | 292.47 | 292.47 | 283.86 | 291.21 | 110,279 | -4.54(-1.54%) |
Jan 19, 2010 | 290.63 | 296.04 | 285.60 | 295.75 | 162,319 | +5.70(+1.97%) |
Jan 15, 2010 | 304.55 | 290.05 | 290.05 | 290.05 | 148,775 | -12.86(-4.24%) |
Jan 14, 2010 | 308.90 | 310.83 | 300.20 | 302.91 | 158,129 | -9.19(-2.94%) |
Jan 13, 2010 | 306.77 | 312.67 | 297.30 | 312.09 | 102,942 | +3.87(+1.25%) |
Jan 12, 2010 | 312.77 | 317.79 | 302.42 | 308.23 | 138,760 | -11.70(-3.66%) |
Jan 11, 2010 | 326.88 | 330.65 | 312.48 | 319.92 | 171,180 | -2.13(-0.66%) |
Jan 08, 2010 | 320.12 | 327.27 | 319.44 | 322.05 | 97,779 | -0.19(-0.06%) |
Jan 07, 2010 | 316.93 | 324.76 | 314.22 | 322.24 | 148,334 | +5.12(+1.62%) |
Jan 06, 2010 | 306.49 | 318.86 | 304.55 | 317.12 | 197,096 | +11.89(+3.90%) |
Jan 05, 2010 | 304.36 | 314.22 | 297.49 | 305.23 | 237,874 | +10.83(+3.68%) |
Jan 04, 2010 | 285.70 | 295.95 | 284.34 | 294.40 | 120,954 | +12.38(+4.39%) |
Dec 31, 2009 | 284.25 | 282.02 | 282.02 | 282.02 | 58,634 | -1.45(-0.51%) |
Dec 30, 2009 | 283.28 | 286.18 | 281.25 | 283.47 | 69,682 | -1.06(-0.37%) |
Dec 29, 2009 | 286.76 | 286.95 | 278.35 | 284.54 | 148,068 | -5.80(-2.00%) |
Dec 28, 2009 | 293.72 | 293.91 | 286.57 | 290.34 | 101,457 | -1.16(-0.40%) |
Dec 24, 2009 | 285.70 | 293.53 | 285.41 | 291.50 | 92,035 | +7.16(+2.52%) |
Dec 23, 2009 | 279.22 | 284.73 | 276.51 | 284.34 | 198,676 | +6.96(+2.51%) |
Dec 22, 2009 | 265.78 | 277.58 | 262.59 | 277.38 | 193,346 | +7.35(+2.72%) |
Dec 21, 2009 | 273.42 | 275.45 | 269.17 | 270.04 | 114,739 | +3.77(+1.42%) |
Dec 18, 2009 | 273.42 | 275.26 | 262.01 | 266.26 | 172,661 | -5.41(-1.99%) |
Dec 17, 2009 | 285.21 | 285.21 | 269.55 | 271.68 | 197,326 | -18.66(-6.43%) |
Dec 16, 2009 | 291.89 | 292.47 | 288.12 | 290.34 | 93,209 | +4.16(+1.45%) |
Dec 15, 2009 | 282.80 | 291.89 | 280.86 | 286.18 | 231,461 | +3.48(+1.23%) |
Dec 14, 2009 | 283.86 | 284.15 | 281.44 | 282.70 | 168,573 | -11.12(-3.78%) |
Dec 11, 2009 | 297.88 | 298.46 | 291.60 | 293.82 | 83,147 | -2.32(-0.78%) |
Dec 10, 2009 | 298.36 | 301.84 | 294.21 | 296.14 | 73,560 | -0.58(-0.20%) |
Dec 09, 2009 | 293.24 | 298.07 | 290.15 | 296.72 | 74,141 | +4.16(+1.42%) |
Dec 08, 2009 | 297.88 | 299.04 | 290.44 | 292.56 | 111,661 | -6.48(-2.17%) |
Dec 07, 2009 | 300.88 | 306.97 | 297.78 | 299.04 | 157,393 | -0.77(-0.26%) |
Dec 04, 2009 | 308.23 | 310.55 | 289.27 | 299.81 | 160,746 | -3.00(-0.99%) |
Dec 03, 2009 | 314.51 | 315.86 | 302.13 | 302.81 | 140,624 | -9.28(-2.97%) |
Dec 02, 2009 | 302.71 | 317.41 | 300.30 | 312.09 | 290,947 | +9.96(+3.30%) |
Dec 01, 2009 | 298.36 | 306.00 | 297.01 | 302.13 | 211,519 | +7.83(+2.66%) |
Nov 30, 2009 | 298.94 | 299.91 | 291.69 | 294.30 | 164,056 | -5.22(-1.74%) |
Nov 27, 2009 | 288.69 | 303.00 | 287.25 | 299.52 | 78,337 | -6.19(-2.02%) |
Nov 25, 2009 | 298.85 | 306.19 | 296.24 | 305.71 | 120,549 | +8.41(+2.83%) |
Nov 24, 2009 | 289.95 | 300.97 | 284.44 | 297.30 | 181,208 | +7.06(+2.43%) |
Nov 23, 2009 | 292.27 | 298.75 | 289.18 | 290.24 | 200,924 | +1.84(+0.64%) |
Nov 20, 2009 | 276.61 | 291.01 | 274.68 | 288.40 | 363,268 | +7.64(+2.72%) |
Nov 19, 2009 | 275.55 | 281.64 | 271.68 | 280.77 | 247,740 | +0.87(+0.31%) |
Nov 18, 2009 | 274.58 | 280.67 | 273.13 | 279.90 | 317,362 | +8.99(+3.32%) |
Nov 17, 2009 | 252.15 | 272.16 | 250.60 | 270.90 | 328,217 | +18.95(+7.52%) |
Nov 16, 2009 | 254.95 | 256.98 | 250.72 | 251.96 | 121,008 | +0.58(+0.23%) |
Nov 13, 2009 | 254.18 | 254.37 | 249.06 | 251.38 | 134,153 | -7.64(-2.95%) |
Nov 12, 2009 | 254.18 | 260.08 | 244.61 | 259.01 | 229,021 | +7.44(+2.96%) |
Nov 11, 2009 | 249.34 | 254.28 | 247.51 | 251.57 | 146,016 | +4.25(+1.72%) |
Nov 10, 2009 | 251.57 | 251.57 | 242.67 | 247.31 | 132,755 | -3.19(-1.27%) |
Nov 09, 2009 | 259.79 | 261.24 | 245.38 | 250.50 | 245,143 | -11.99(-4.57%) |
Nov 06, 2009 | 259.98 | 269.26 | 256.89 | 262.49 | 131,181 | +1.64(+0.63%) |
Nov 05, 2009 | 261.24 | 265.20 | 256.21 | 260.85 | 102,686 | +3.19(+1.24%) |
Nov 04, 2009 | 258.43 | 264.91 | 256.21 | 257.66 | 114,763 | +1.64(+0.64%) |
Nov 03, 2009 | 246.74 | 258.34 | 243.93 | 256.02 | 109,049 | +4.25(+1.69%) |
Nov 02, 2009 | 252.25 | 257.27 | 243.93 | 251.76 | 114,755 | +2.71(+1.09%) |
Oct 30, 2009 | 254.95 | 257.08 | 242.48 | 249.06 | 135,858 | -6.19(-2.42%) |
Oct 29, 2009 | 253.89 | 257.47 | 251.76 | 255.24 | 127,422 | +3.96(+1.58%) |
Oct 28, 2009 | 261.14 | 262.49 | 248.76 | 251.28 | 180,711 | -11.60(-4.41%) |
Oct 27, 2009 | 267.71 | 270.13 | 262.30 | 262.88 | 131,561 | -5.22(-1.95%) |
Oct 26, 2009 | 276.03 | 282.51 | 266.65 | 268.10 | 139,322 | -9.18(-3.31%) |
Oct 23, 2009 | 278.83 | 279.32 | 274.68 | 277.29 | 181,912 | +1.16(+0.42%) |
Oct 22, 2009 | 269.26 | 277.29 | 262.11 | 276.13 | 188,665 | +2.80(+1.03%) |
Oct 21, 2009 | 267.62 | 279.41 | 265.69 | 273.32 | 154,911 | +3.48(+1.29%) |
Oct 20, 2009 | 265.78 | 270.62 | 265.69 | 269.84 | 139,665 | -7.06(-2.55%) |
Oct 19, 2009 | 263.46 | 281.06 | 262.88 | 276.90 | 375,087 | +15.37(+5.88%) |
Oct 16, 2009 | 251.96 | 263.65 | 250.22 | 261.53 | 238,292 | +6.38(+2.50%) |
Oct 15, 2009 | 245.28 | 255.99 | 244.61 | 255.15 | 174,704 | +8.31(+3.37%) |
Oct 14, 2009 | 241.71 | 250.12 | 240.45 | 246.83 | 165,939 | +8.12(+3.40%) |
Oct 13, 2009 | 238.03 | 241.32 | 235.91 | 238.71 | 122,263 | -1.06(-0.44%) |
Oct 12, 2009 | 239.97 | 242.87 | 236.97 | 239.77 | 134,133 | -1.45(-0.60%) |
Oct 09, 2009 | 233.49 | 241.71 | 233.10 | 241.22 | 178,740 | +1.74(+0.73%) |
Oct 08, 2009 | 229.62 | 241.03 | 227.88 | 239.48 | 242,374 | +14.50(+6.45%) |
Oct 07, 2009 | 221.31 | 230.59 | 220.63 | 224.98 | 119,774 | +4.83(+2.20%) |
Oct 06, 2009 | 218.41 | 226.53 | 218.12 | 220.15 | 130,120 | +6.67(+3.12%) |
Oct 05, 2009 | 211.74 | 214.44 | 209.12 | 213.48 | 94,047 | +1.74(+0.82%) |
Oct 02, 2009 | 211.35 | 214.54 | 203.03 | 211.74 | 104,084 | -3.09(-1.44%) |
Oct 01, 2009 | 227.21 | 228.46 | 213.96 | 214.83 | 150,197 | -13.25(-5.81%) |
Sep 30, 2009 | 229.24 | 231.65 | 224.59 | 228.07 | 109,064 | +0.68(+0.30%) |
Sep 29, 2009 | 230.49 | 232.04 | 225.66 | 227.40 | 61,735 | -3.96(-1.71%) |
Sep 28, 2009 | 222.47 | 231.46 | 222.37 | 231.36 | 78,070 | +9.28(+4.18%) |
Sep 25, 2009 | 226.04 | 227.50 | 220.44 | 222.08 | 87,688 | -4.35(-1.92%) |
Sep 24, 2009 | 230.30 | 232.04 | 220.63 | 226.43 | 99,817 | -3.48(-1.51%) |
Sep 23, 2009 | 236.58 | 238.23 | 229.53 | 229.91 | 126,843 | -6.96(-2.94%) |
Sep 22, 2009 | 236.78 | 240.45 | 234.84 | 236.87 | 138,478 | +3.77(+1.62%) |
Sep 21, 2009 | 236.78 | 243.54 | 232.14 | 233.10 | 254,037 | -16.15(-6.48%) |
Sep 18, 2009 | 244.22 | 250.89 | 239.97 | 249.25 | 199,962 | +5.70(+2.34%) |
Sep 17, 2009 | 233.78 | 247.99 | 233.49 | 243.54 | 276,380 | +11.22(+4.83%) |
Sep 16, 2009 | 234.75 | 236.78 | 231.85 | 232.33 | 108,764 | -0.29(-0.13%) |
Sep 15, 2009 | 226.34 | 234.46 | 225.85 | 232.62 | 209,517 | +6.86(+3.04%) |
Sep 14, 2009 | 226.14 | 228.66 | 223.72 | 225.75 | 137,969 | -4.35(-1.89%) |
Sep 11, 2009 | 234.26 | 239.48 | 228.66 | 230.10 | 164,564 | -3.38(-1.45%) |
Sep 10, 2009 | 235.04 | 238.23 | 231.46 | 233.49 | 169,192 | -4.83(-2.03%) |
Sep 09, 2009 | 243.74 | 243.74 | 234.17 | 238.32 | 133,973 | -4.35(-1.79%) |
Sep 08, 2009 | 242.87 | 244.61 | 239.97 | 242.67 | 79,353 | +3.77(+1.58%) |
Sep 04, 2009 | 236.97 | 239.77 | 232.52 | 238.90 | 73,882 | +3.19(+1.35%) |
Sep 03, 2009 | 237.36 | 238.71 | 232.33 | 235.71 | 163,519 | +5.80(+2.52%) |
Sep 02, 2009 | 216.86 | 231.91 | 212.80 | 229.91 | 322,542 | +12.57(+5.78%) |
Sep 01, 2009 | 228.94 | 232.04 | 216.28 | 217.34 | 169,483 | -9.77(-4.30%) |
Aug 31, 2009 | 233.39 | 233.78 | 225.56 | 227.11 | 202,642 | -11.70(-4.90%) |
Aug 28, 2009 | 240.74 | 240.74 | 235.04 | 238.81 | 98,150 | -1.64(-0.68%) |
Aug 27, 2009 | 241.32 | 242.48 | 234.75 | 240.45 | 109,237 | -0.87(-0.36%) |
Aug 26, 2009 | 243.93 | 246.50 | 238.81 | 241.32 | 157,812 | -4.84(-1.96%) |
Aug 25, 2009 | 255.34 | 255.73 | 245.67 | 246.16 | 74,247 | -7.83(-3.08%) |
Aug 24, 2009 | 253.70 | 256.69 | 250.41 | 253.99 | 121,889 | +3.77(+1.51%) |
Aug 21, 2009 | 248.67 | 251.28 | 243.74 | 250.22 | 103,387 | +3.77(+1.53%) |
Aug 20, 2009 | 243.74 | 247.60 | 241.51 | 246.44 | 58,733 | +2.71(+1.11%) |
Aug 19, 2009 | 236.78 | 246.06 | 233.68 | 243.74 | 78,806 | +1.16(+0.48%) |
Aug 18, 2009 | 240.45 | 243.16 | 237.45 | 242.58 | 68,434 | +1.45(+0.60%) |
Aug 17, 2009 | 246.74 | 247.90 | 237.36 | 241.12 | 91,412 | -13.35(-5.25%) |
Aug 14, 2009 | 260.56 | 260.56 | 251.86 | 254.47 | 38,366 | -3.48(-1.35%) |
Aug 13, 2009 | 256.60 | 259.59 | 251.57 | 257.95 | 59,349 | +4.45(+1.75%) |
Aug 12, 2009 | 248.96 | 257.08 | 248.47 | 253.50 | 76,962 | +2.32(+0.92%) |
Aug 11, 2009 | 253.12 | 256.02 | 248.47 | 251.18 | 90,589 | -4.64(-1.81%) |
Aug 10, 2009 | 246.35 | 263.94 | 246.35 | 255.82 | 125,204 | +4.74(+1.89%) |
Aug 07, 2009 | 248.47 | 254.57 | 236.87 | 251.09 | 200,522 | -2.22(-0.88%) |
Aug 06, 2009 | 257.56 | 261.04 | 249.34 | 253.31 | 117,711 | +0.39(+0.15%) |
Aug 05, 2009 | 249.44 | 257.18 | 244.03 | 252.92 | 200,118 | +9.67(+3.98%) |
Aug 04, 2009 | 248.47 | 251.86 | 243.16 | 243.25 | 183,689 | -7.06(-2.82%) |
Aug 03, 2009 | 250.60 | 253.41 | 248.57 | 250.31 | 180,077 | +6.09(+2.49%) |
Jul 31, 2009 | 251.38 | 255.34 | 240.06 | 244.22 | 186,470 | -8.22(-3.26%) |
Jul 30, 2009 | 258.43 | 261.91 | 251.38 | 252.44 | 162,176 | +2.13(+0.85%) |
Jul 29, 2009 | 252.92 | 255.73 | 246.44 | 250.31 | 103,868 | -10.34(-3.97%) |
Jul 28, 2009 | 265.20 | 267.91 | 255.24 | 260.66 | 125,525 | -5.90(-2.21%) |
Jul 27, 2009 | 268.00 | 273.90 | 263.65 | 266.56 | 159,337 | +5.70(+2.19%) |
Jul 24, 2009 | 247.31 | 261.33 | 247.31 | 260.85 | 91 | +9.28(+3.69%) |
Jul 23, 2009 | 223.24 | 252.34 | 222.85 | 251.57 | 399,113 | +24.27(+10.68%) |
Jul 22, 2009 | 227.21 | 230.10 | 222.85 | 227.30 | 136,796 | -5.12(-2.21%) |
Jul 21, 2009 | 245.38 | 245.57 | 228.56 | 232.43 | 213,913 | -7.73(-3.22%) |
Jul 20, 2009 | 242.09 | 246.06 | 233.68 | 240.16 | 163,852 | +0.19(+0.08%) |
Jul 17, 2009 | 253.41 | 254.08 | 238.13 | 239.97 | 313,257 | -11.21(-4.46%) |
Jul 16, 2009 | 241.61 | 254.66 | 239.68 | 251.18 | 271,578 | +17.40(+7.44%) |
Jul 15, 2009 | 229.33 | 236.87 | 229.24 | 233.78 | 210,966 | +8.02(+3.55%) |
Jul 14, 2009 | 220.15 | 229.43 | 211.74 | 225.75 | 269,219 | +3.58(+1.61%) |
Jul 13, 2009 | 208.93 | 223.53 | 208.06 | 222.18 | 572,864 | -4.83(-2.13%) |
Jul 10, 2009 | 241.51 | 255.15 | 222.37 | 227.01 | 460,377 | -19.82(-8.03%) |
Jul 09, 2009 | 245.38 | 253.99 | 240.74 | 246.83 | 115,946 | +7.73(+3.23%) |
Jul 08, 2009 | 244.80 | 247.41 | 232.91 | 239.10 | 143,777 | -3.77(-1.55%) |
Jul 07, 2009 | 253.70 | 254.57 | 240.74 | 242.87 | 122,092 | -12.38(-4.85%) |
Jul 06, 2009 | 263.75 | 263.75 | 243.16 | 255.24 | 194,773 | -11.89(-4.45%) |
Jul 02, 2009 | 256.50 | 280.28 | 256.21 | 267.13 | 234,629 | +4.25(+1.62%) |
Jul 01, 2009 | 274.77 | 279.61 | 257.66 | 262.88 | 135,422 | -8.61(-3.17%) |
Jun 30, 2009 | 279.51 | 280.38 | 263.27 | 271.49 | 180,251 | -5.80(-2.09%) |
Jun 29, 2009 | 273.23 | 280.19 | 272.84 | 277.29 | 114,009 | +7.93(+2.94%) |
Jun 26, 2009 | 253.31 | 271.58 | 252.34 | 269.36 | 238,328 | +5.22(+1.98%) |
Jun 25, 2009 | 260.46 | 265.88 | 259.40 | 264.14 | 100,402 | +6.77(+2.63%) |
Jun 24, 2009 | 260.85 | 268.97 | 254.37 | 257.37 | 153,207 | +3.19(+1.26%) |
Jun 23, 2009 | 242.09 | 256.98 | 239.00 | 254.18 | 170,719 | +15.95(+6.70%) |
Jun 22, 2009 | 256.40 | 256.40 | 233.97 | 238.23 | 249,489 | -23.30(-8.91%) |
Jun 19, 2009 | 263.85 | 264.33 | 257.47 | 261.53 | 134,366 | +2.32(+0.90%) |
Jun 18, 2009 | 249.34 | 263.36 | 247.22 | 259.21 | 151,697 | +4.64(+1.82%) |
Jun 17, 2009 | 271.19 | 271.19 | 241.71 | 254.57 | 425,138 | -25.33(-9.05%) |
Jun 16, 2009 | 300.10 | 302.62 | 278.45 | 279.90 | 129,010 | -16.10(-5.44%) |
Jun 15, 2009 | 306.77 | 309.29 | 291.01 | 296.00 | 98,980 | -15.90(-5.10%) |
Jun 12, 2009 | 314.03 | 328.53 | 308.23 | 311.90 | 134,243 | -6.48(-2.03%) |
Jun 11, 2009 | 307.74 | 322.15 | 305.32 | 318.38 | 87,272 | +10.15(+3.29%) |
Jun 10, 2009 | 318.38 | 318.96 | 304.74 | 308.23 | 113,928 | -4.74(-1.51%) |
Jun 09, 2009 | 310.35 | 316.15 | 304.65 | 312.96 | 115,429 | +4.54(+1.47%) |
Jun 08, 2009 | 306.58 | 311.71 | 298.85 | 308.42 | 103,348 | -10.15(-3.19%) |
Jun 05, 2009 | 323.79 | 330.07 | 310.35 | 318.57 | 134,576 | -2.90(-0.90%) |
Jun 04, 2009 | 309.10 | 321.95 | 303.39 | 321.47 | 125,578 | +19.82(+6.57%) |
Jun 03, 2009 | 311.22 | 313.25 | 291.01 | 301.65 | 142,033 | -13.92(-4.41%) |
Jun 02, 2009 | 325.53 | 329.69 | 314.41 | 315.57 | 137,715 | -9.77(-3.00%) |
Jun 01, 2009 | 323.89 | 334.14 | 320.70 | 325.34 | 197,989 | +10.15(+3.22%) |
May 29, 2009 | 322.63 | 327.85 | 309.48 | 315.19 | 198,873 | -3.00(-0.94%) |
May 28, 2009 | 313.25 | 319.05 | 308.42 | 318.18 | 123,823 | +9.76(+3.17%) |
May 27, 2009 | 321.08 | 323.02 | 307.36 | 308.42 | 219,665 | -14.60(-4.52%) |
May 26, 2009 | 306.68 | 324.76 | 298.65 | 323.02 | 166,403 | +13.83(+4.47%) |
May 22, 2009 | 304.45 | 313.83 | 298.65 | 309.19 | 183,140 | +10.83(+3.63%) |
May 21, 2009 | 310.45 | 314.99 | 291.01 | 298.36 | 368,243 | -23.78(-7.38%) |
May 20, 2009 | 321.76 | 330.46 | 314.90 | 322.15 | 480,540 | +8.89(+2.84%) |
May 19, 2009 | 300.59 | 314.32 | 293.05 | 313.25 | 372,106 | +16.24(+5.47%) |
May 18, 2009 | 284.83 | 297.11 | 280.86 | 297.01 | 257,553 | +21.56(+7.83%) |
May 15, 2009 | 279.03 | 294.59 | 268.20 | 275.45 | 394,826 | +0.68(+0.25%) |
May 14, 2009 | 251.38 | 278.45 | 248.96 | 274.77 | 269,271 | +24.94(+9.98%) |
May 13, 2009 | 251.47 | 265.01 | 248.67 | 249.83 | 182,769 | -7.35(-2.86%) |
May 12, 2009 | 259.50 | 269.55 | 252.92 | 257.18 | 202,919 | +0.68(+0.26%) |
May 11, 2009 | 256.02 | 264.23 | 248.38 | 256.50 | 158,369 | -13.73(-5.08%) |
May 08, 2009 | 267.71 | 270.71 | 258.14 | 270.23 | 239,856 | +17.50(+6.92%) |
May 07, 2009 | 261.62 | 268.68 | 246.54 | 252.73 | 187,587 | -6.48(-2.50%) |
May 06, 2009 | 272.74 | 276.61 | 253.31 | 259.21 | 194,261 | -9.09(-3.39%) |
May 05, 2009 | 261.43 | 269.45 | 253.89 | 268.30 | 182,213 | +4.83(+1.83%) |
May 04, 2009 | 251.28 | 271.19 | 248.96 | 263.46 | 222,410 | +10.64(+4.21%) |